Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
73.70
+0.17 (0.23%)
Nov 21, 2024, 9:30 AM EST - Market open
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 73.94 | 74.03 | 73.01 | 73.53 | 73.53 | -0.34% | 2,663,488 |
| Nov 19, 2024 | 73.46 | 74.15 | 72.69 | 73.78 | 73.78 | -0.23% | 3,142,594 |
| Nov 18, 2024 | 74.13 | 74.49 | 73.68 | 73.95 | 73.95 | -0.05% | 7,873,084 |
| Nov 15, 2024 | 75.35 | 75.69 | 73.88 | 73.99 | 73.99 | -2.48% | 4,003,825 |
| Nov 14, 2024 | 76.44 | 76.73 | 75.79 | 75.87 | 75.87 | -0.17% | 2,370,550 |
| Nov 13, 2024 | 76.69 | 77.10 | 75.70 | 76.00 | 76.00 | -1.16% | 8,224,268 |
| Nov 12, 2024 | 77.35 | 77.76 | 76.84 | 76.89 | 76.89 | -0.66% | 2,113,071 |
| Nov 11, 2024 | 78.11 | 78.50 | 77.29 | 77.40 | 77.40 | -0.24% | 2,379,847 |
| Nov 8, 2024 | 78.90 | 78.90 | 77.19 | 77.59 | 77.59 | -1.55% | 2,910,673 |
| Nov 7, 2024 | 79.23 | 79.83 | 78.61 | 78.81 | 78.81 | 0.41% | 2,935,895 |
| Nov 6, 2024 | 78.20 | 79.24 | 75.23 | 78.49 | 78.49 | -1.06% | 6,560,029 |
| Nov 5, 2024 | 77.88 | 79.35 | 77.88 | 79.33 | 79.33 | 1.56% | 1,935,345 |
| Nov 4, 2024 | 77.03 | 78.37 | 77.02 | 78.11 | 78.11 | 1.36% | 2,495,316 |
| Nov 1, 2024 | 77.71 | 77.91 | 76.60 | 77.06 | 77.06 | -0.13% | 2,733,452 |
| Oct 31, 2024 | 78.05 | 78.05 | 77.05 | 77.16 | 77.16 | -1.30% | 1,591,061 |
| Oct 30, 2024 | 77.89 | 78.40 | 77.68 | 78.18 | 78.18 | 0.24% | 2,085,331 |
| Oct 29, 2024 | 77.78 | 78.55 | 77.71 | 77.99 | 77.99 | 0.12% | 2,210,488 |
| Oct 28, 2024 | 77.09 | 78.08 | 77.02 | 77.90 | 77.90 | 1.02% | 2,388,540 |
| Oct 25, 2024 | 78.72 | 78.99 | 77.06 | 77.11 | 77.11 | -1.78% | 1,775,301 |
| Oct 24, 2024 | 78.00 | 79.51 | 77.20 | 78.51 | 78.51 | -0.41% | 3,616,076 |
| Oct 23, 2024 | 79.55 | 80.25 | 78.50 | 78.83 | 78.83 | -1.03% | 2,613,588 |
| Oct 22, 2024 | 78.70 | 79.70 | 78.59 | 79.65 | 79.65 | 1.14% | 2,079,091 |
| Oct 21, 2024 | 79.90 | 80.36 | 78.62 | 78.75 | 78.75 | -1.66% | 1,733,493 |
| Oct 18, 2024 | 81.26 | 81.47 | 79.58 | 80.08 | 80.08 | -1.36% | 2,097,316 |
| Oct 17, 2024 | 81.51 | 82.08 | 80.87 | 81.18 | 81.18 | -0.98% | 1,854,946 |
| Oct 16, 2024 | 81.79 | 82.26 | 81.60 | 81.98 | 81.98 | 0.72% | 2,110,262 |
| Oct 15, 2024 | 81.97 | 82.10 | 80.93 | 81.39 | 81.39 | -0.61% | 1,595,666 |
| Oct 14, 2024 | 81.67 | 81.94 | 81.20 | 81.89 | 81.89 | -0.21% | 1,137,393 |
| Oct 11, 2024 | 81.06 | 82.14 | 81.06 | 82.06 | 82.06 | 1.06% | 1,862,488 |
| Oct 10, 2024 | 80.42 | 81.39 | 80.00 | 81.20 | 81.20 | 0.93% | 2,119,721 |
| Oct 9, 2024 | 80.32 | 80.98 | 79.89 | 80.45 | 80.45 | -0.20% | 2,564,862 |
| Oct 8, 2024 | 81.05 | 81.23 | 80.21 | 80.61 | 80.61 | -0.70% | 2,479,203 |
| Oct 7, 2024 | 81.95 | 82.25 | 80.98 | 81.18 | 81.18 | -1.50% | 2,478,263 |
| Oct 4, 2024 | 82.04 | 82.44 | 81.67 | 82.42 | 82.42 | 0.66% | 2,953,730 |
| Oct 3, 2024 | 83.43 | 83.43 | 81.75 | 81.88 | 81.88 | -1.89% | 1,798,306 |
| Oct 2, 2024 | 84.22 | 84.70 | 83.33 | 83.46 | 83.46 | -0.86% | 1,700,488 |
| Oct 1, 2024 | 85.77 | 85.77 | 84.03 | 84.18 | 84.18 | -1.59% | 2,249,535 |
| Sep 30, 2024 | 85.19 | 85.71 | 84.76 | 85.54 | 85.54 | 0.12% | 2,093,305 |
| Sep 27, 2024 | 85.54 | 86.56 | 85.43 | 85.44 | 85.44 | -0.29% | 1,662,199 |
| Sep 26, 2024 | 85.22 | 86.05 | 85.11 | 85.69 | 85.55 | 0.69% | 2,780,181 |
| Sep 25, 2024 | 86.50 | 86.84 | 85.09 | 85.10 | 84.96 | -1.49% | 1,493,162 |
| Sep 24, 2024 | 86.18 | 86.75 | 85.49 | 86.39 | 86.25 | 0.96% | 4,464,621 |
| Sep 23, 2024 | 85.34 | 86.14 | 85.04 | 85.57 | 85.43 | -0.34% | 3,493,184 |
| Sep 20, 2024 | 86.05 | 86.34 | 85.09 | 85.86 | 85.72 | -1.20% | 3,589,151 |
| Sep 19, 2024 | 87.09 | 87.70 | 86.53 | 86.90 | 86.76 | 1.00% | 2,338,865 |
| Sep 18, 2024 | 86.70 | 87.00 | 85.38 | 86.04 | 85.90 | -0.69% | 1,493,829 |
| Sep 17, 2024 | 87.57 | 87.72 | 86.30 | 86.64 | 86.50 | -0.73% | 1,608,042 |
| Sep 16, 2024 | 87.19 | 87.37 | 86.02 | 87.28 | 87.14 | 1.11% | 1,124,368 |
| Sep 13, 2024 | 87.13 | 87.19 | 86.11 | 86.32 | 86.18 | -0.52% | 1,312,977 |
| Sep 12, 2024 | 86.65 | 86.87 | 85.29 | 86.77 | 86.63 | 0.81% | 2,152,099 |
| Sep 11, 2024 | 83.91 | 86.26 | 82.60 | 86.07 | 85.93 | 2.40% | 2,420,166 |
| Sep 10, 2024 | 84.76 | 85.00 | 83.21 | 84.05 | 83.91 | -0.70% | 2,135,696 |
| Sep 9, 2024 | 83.31 | 84.74 | 82.98 | 84.64 | 84.50 | 2.16% | 1,410,577 |
| Sep 6, 2024 | 83.50 | 84.20 | 82.46 | 82.85 | 82.71 | -0.78% | 1,406,859 |
| Sep 5, 2024 | 84.81 | 84.92 | 83.10 | 83.50 | 83.36 | -1.15% | 1,253,797 |
| Sep 4, 2024 | 83.24 | 84.66 | 83.24 | 84.47 | 84.33 | 1.30% | 1,339,371 |
| Sep 3, 2024 | 82.45 | 83.86 | 82.01 | 83.39 | 83.25 | 0.54% | 2,440,693 |
| Aug 30, 2024 | 82.44 | 83.31 | 81.92 | 82.94 | 82.80 | 0.77% | 1,561,756 |
| Aug 29, 2024 | 83.05 | 83.22 | 82.18 | 82.31 | 82.17 | -0.31% | 891,110 |
| Aug 28, 2024 | 83.04 | 83.82 | 82.02 | 82.57 | 82.43 | -0.73% | 1,516,238 |
| Aug 27, 2024 | 82.13 | 83.78 | 82.13 | 83.18 | 83.04 | 0.73% | 1,764,201 |
| Aug 26, 2024 | 82.89 | 83.27 | 81.89 | 82.58 | 82.44 | 0.68% | 1,611,653 |
| Aug 23, 2024 | 80.38 | 82.86 | 80.38 | 82.02 | 81.89 | 2.07% | 2,457,705 |
| Aug 22, 2024 | 79.63 | 80.44 | 79.17 | 80.36 | 80.23 | 0.66% | 1,930,340 |
| Aug 21, 2024 | 79.35 | 80.35 | 79.28 | 79.83 | 79.70 | 0.66% | 1,407,301 |
| Aug 20, 2024 | 79.73 | 79.94 | 78.85 | 79.31 | 79.18 | -0.43% | 1,058,397 |
| Aug 19, 2024 | 79.10 | 79.75 | 78.85 | 79.65 | 79.52 | 0.77% | 1,274,688 |
| Aug 16, 2024 | 79.46 | 79.51 | 78.59 | 79.04 | 78.91 | -0.44% | 986,933 |
| Aug 15, 2024 | 78.53 | 79.96 | 78.41 | 79.39 | 79.26 | 1.74% | 1,588,073 |
| Aug 14, 2024 | 77.57 | 78.18 | 77.16 | 78.03 | 77.90 | 0.61% | 1,438,179 |
| Aug 13, 2024 | 77.55 | 77.70 | 77.06 | 77.56 | 77.43 | 0.47% | 1,295,782 |
| Aug 12, 2024 | 77.79 | 78.00 | 76.89 | 77.20 | 77.07 | -0.75% | 1,416,175 |
| Aug 9, 2024 | 78.01 | 78.55 | 77.26 | 77.78 | 77.65 | -0.73% | 1,574,110 |
| Aug 8, 2024 | 77.94 | 78.60 | 77.78 | 78.35 | 78.22 | 1.25% | 1,338,448 |
| Aug 7, 2024 | 78.49 | 79.14 | 77.37 | 77.38 | 77.25 | -0.24% | 1,868,698 |
| Aug 6, 2024 | 77.25 | 78.53 | 76.57 | 77.57 | 77.44 | 0.66% | 2,598,474 |
| Aug 5, 2024 | 76.16 | 77.65 | 75.18 | 77.06 | 76.93 | -2.22% | 2,334,214 |
| Aug 2, 2024 | 79.12 | 79.44 | 77.23 | 78.81 | 78.68 | -1.94% | 2,246,177 |
| Aug 1, 2024 | 83.98 | 84.13 | 80.16 | 80.37 | 80.24 | -4.12% | 2,586,066 |
| Jul 31, 2024 | 84.59 | 85.88 | 81.72 | 83.82 | 83.68 | 2.07% | 3,422,429 |
| Jul 30, 2024 | 82.47 | 83.06 | 81.84 | 82.12 | 81.99 | -0.19% | 2,152,746 |
| Jul 29, 2024 | 82.35 | 83.08 | 81.90 | 82.28 | 82.14 | 0.01% | 2,211,581 |
| Jul 26, 2024 | 81.38 | 82.57 | 81.38 | 82.27 | 82.13 | 1.63% | 1,957,328 |
| Jul 25, 2024 | 80.85 | 82.07 | 80.67 | 80.95 | 80.82 | -0.14% | 1,522,999 |
| Jul 24, 2024 | 81.50 | 82.11 | 81.03 | 81.06 | 80.93 | -1.13% | 1,811,238 |
| Jul 23, 2024 | 83.34 | 83.60 | 81.94 | 81.99 | 81.86 | -1.95% | 1,495,482 |
| Jul 22, 2024 | 83.77 | 84.33 | 83.36 | 83.62 | 83.48 | 0.07% | 1,112,521 |
| Jul 19, 2024 | 83.12 | 83.94 | 82.62 | 83.56 | 83.42 | 0.34% | 1,418,815 |
| Jul 18, 2024 | 83.70 | 84.30 | 82.71 | 83.28 | 83.14 | -0.75% | 1,393,592 |
| Jul 17, 2024 | 84.22 | 84.72 | 83.43 | 83.91 | 83.77 | -0.43% | 1,783,535 |
| Jul 16, 2024 | 83.54 | 84.62 | 82.67 | 84.27 | 84.13 | 0.87% | 2,471,638 |
| Jul 15, 2024 | 83.28 | 83.86 | 82.68 | 83.54 | 83.40 | 0.24% | 2,013,176 |
| Jul 12, 2024 | 83.37 | 83.89 | 82.81 | 83.34 | 83.20 | 0.08% | 1,382,136 |
| Jul 11, 2024 | 81.54 | 83.50 | 81.40 | 83.27 | 83.13 | 2.54% | 2,326,695 |
| Jul 10, 2024 | 79.30 | 81.27 | 79.08 | 81.21 | 81.08 | 3.50% | 2,074,849 |
| Jul 9, 2024 | 79.94 | 80.10 | 78.29 | 78.46 | 78.33 | -1.84% | 2,674,369 |
| Jul 8, 2024 | 79.51 | 80.12 | 79.26 | 79.93 | 79.80 | -0.36% | 1,730,418 |
| Jul 5, 2024 | 81.14 | 81.25 | 79.99 | 80.22 | 80.09 | -0.61% | 1,793,304 |
| Jul 3, 2024 | 79.32 | 81.55 | 79.20 | 80.71 | 80.58 | 2.35% | 1,219,766 |
| Jul 2, 2024 | 78.03 | 78.92 | 77.60 | 78.86 | 78.73 | 1.75% | 2,692,975 |